Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 35.65 | 35.70 | 35.30 | 35.40 | 483,100 | -0.35(-0.98%) |
Dec 28, 2006 | 35.73 | 35.80 | 35.40 | 35.75 | 432,700 | -0.11(-0.31%) |
Dec 27, 2006 | 35.75 | 35.93 | 35.37 | 35.86 | 468,500 | -0.01(-0.03%) |
Dec 26, 2006 | 35.77 | 35.97 | 35.54 | 35.87 | 283,500 | +0.12(+0.34%) |
Dec 22, 2006 | 36.00 | 36.03 | 35.68 | 35.75 | 467,300 | -0.25(-0.69%) |
Dec 21, 2006 | 36.45 | 36.50 | 35.81 | 36.00 | 826,000 | -0.25(-0.69%) |
Dec 20, 2006 | 36.50 | 36.71 | 36.10 | 36.25 | 1,516,600 | +0.25(+0.69%) |
Dec 19, 2006 | 36.26 | 36.45 | 35.87 | 36.00 | 1,148,500 | -0.45(-1.23%) |
Dec 18, 2006 | 36.71 | 36.93 | 36.42 | 36.45 | 1,066,400 | -0.30(-0.82%) |
Dec 15, 2006 | 36.95 | 37.00 | 36.42 | 36.75 | 973,100 | -0.13(-0.35%) |
Dec 14, 2006 | 36.90 | 37.03 | 36.78 | 36.88 | 732,500 | +0.28(+0.77%) |
Dec 13, 2006 | 37.52 | 37.52 | 36.38 | 36.60 | 1,119,000 | -0.26(-0.71%) |
Dec 12, 2006 | 36.87 | 37.79 | 36.75 | 36.86 | 1,929,100 | +0.96(+2.67%) |
Dec 11, 2006 | 36.55 | 36.55 | 35.50 | 35.90 | 789,900 | -0.15(-0.42%) |
Dec 08, 2006 | 36.10 | 36.97 | 35.60 | 36.05 | 2,857,900 | +1.71(+4.98%) |
Dec 07, 2006 | 34.45 | 34.74 | 34.04 | 34.34 | 678,500 | +0.09(+0.26%) |
Dec 06, 2006 | 33.82 | 34.52 | 33.80 | 34.25 | 648,600 | +0.51(+1.51%) |
Dec 05, 2006 | 34.16 | 34.18 | 33.74 | 33.74 | 771,100 | -0.56(-1.63%) |
Dec 04, 2006 | 34.15 | 34.88 | 33.96 | 34.30 | 1,057,600 | +0.71(+2.11%) |
Dec 01, 2006 | 33.17 | 33.65 | 33.12 | 33.59 | 476,900 | -0.17(-0.50%) |
Nov 30, 2006 | 32.91 | 33.79 | 32.75 | 33.76 | 701,800 | +0.98(+2.99%) |
Nov 29, 2006 | 32.93 | 33.20 | 32.61 | 32.78 | 620,800 | -0.21(-0.64%) |
Nov 28, 2006 | 33.50 | 33.65 | 32.62 | 32.99 | 690,300 | -0.76(-2.25%) |
Nov 27, 2006 | 34.00 | 34.35 | 33.70 | 33.75 | 487,100 | -0.07(-0.21%) |
Nov 24, 2006 | 33.70 | 36.71 | 33.60 | 33.82 | 203,400 | +0.12(+0.36%) |
Nov 22, 2006 | 32.74 | 33.98 | 32.68 | 33.70 | 713,500 | +1.01(+3.09%) |
Nov 21, 2006 | 32.91 | 32.99 | 32.61 | 32.69 | 1,007,800 | -0.11(-0.34%) |
Nov 20, 2006 | 32.80 | 32.96 | 32.46 | 32.80 | 501,000 | +0.00(+0.00%) |
Nov 17, 2006 | 32.33 | 32.86 | 32.05 | 32.80 | 494,000 | +0.24(+0.74%) |
Nov 16, 2006 | 32.40 | 33.36 | 32.40 | 32.56 | 964,100 | +0.12(+0.37%) |
Nov 15, 2006 | 32.62 | 32.63 | 32.01 | 32.44 | 680,800 | -0.14(-0.43%) |
Nov 14, 2006 | 32.25 | 32.62 | 32.00 | 32.58 | 567,000 | +0.43(+1.34%) |
Nov 13, 2006 | 31.45 | 32.15 | 31.15 | 32.15 | 447,600 | +0.84(+2.68%) |
Nov 10, 2006 | 30.98 | 31.38 | 30.88 | 31.31 | 482,300 | +0.39(+1.26%) |
Nov 09, 2006 | 31.24 | 31.39 | 30.70 | 30.92 | 641,000 | -0.25(-0.80%) |
Nov 08, 2006 | 31.99 | 31.99 | 31.09 | 31.17 | 611,900 | -0.84(-2.62%) |
Nov 07, 2006 | 31.55 | 32.35 | 31.54 | 32.01 | 1,165,700 | +0.47(+1.49%) |
Nov 06, 2006 | 30.85 | 31.64 | 30.85 | 31.54 | 709,700 | +1.04(+3.41%) |
Nov 03, 2006 | 30.15 | 30.76 | 30.09 | 30.50 | 423,500 | +0.35(+1.16%) |
Nov 02, 2006 | 30.00 | 30.20 | 29.57 | 30.15 | 388,300 | +0.15(+0.50%) |
Nov 01, 2006 | 29.86 | 30.43 | 29.26 | 30.00 | 1,238,600 | +0.79(+2.70%) |
Oct 31, 2006 | 28.77 | 29.26 | 28.77 | 29.21 | 835,300 | +0.45(+1.56%) |
Oct 30, 2006 | 28.77 | 29.10 | 28.05 | 28.76 | 282,100 | -0.01(-0.03%) |
Oct 27, 2006 | 29.48 | 29.48 | 28.55 | 28.77 | 326,900 | -0.70(-2.38%) |
Oct 26, 2006 | 29.40 | 29.55 | 29.15 | 29.47 | 275,900 | +0.17(+0.58%) |
Oct 25, 2006 | 28.90 | 29.50 | 28.67 | 29.30 | 464,400 | +0.40(+1.38%) |
Oct 24, 2006 | 28.89 | 28.96 | 28.60 | 28.90 | 251,000 | -0.14(-0.48%) |
Oct 23, 2006 | 28.51 | 29.20 | 28.40 | 29.04 | 333,400 | +0.53(+1.86%) |
Oct 20, 2006 | 28.40 | 28.68 | 28.22 | 28.51 | 156,500 | +0.16(+0.56%) |
Oct 19, 2006 | 28.74 | 28.80 | 28.20 | 28.35 | 637,500 | -0.38(-1.32%) |
Oct 18, 2006 | 28.75 | 29.13 | 28.35 | 28.73 | 506,600 | +0.10(+0.35%) |
Oct 17, 2006 | 29.02 | 29.20 | 28.50 | 28.63 | 864,000 | +0.55(+1.96%) |
Oct 16, 2006 | 27.40 | 28.08 | 27.30 | 28.08 | 325,700 | +0.68(+2.48%) |
Oct 13, 2006 | 27.87 | 27.87 | 27.40 | 27.40 | 530,400 | -0.37(-1.33%) |
Oct 12, 2006 | 27.66 | 27.99 | 27.62 | 27.77 | 410,000 | +0.20(+0.73%) |
Oct 11, 2006 | 27.99 | 28.00 | 27.31 | 27.57 | 304,800 | -0.44(-1.57%) |
Oct 10, 2006 | 28.01 | 28.28 | 27.81 | 28.01 | 614,300 | +0.01(+0.04%) |
Oct 09, 2006 | 28.13 | 28.13 | 27.50 | 28.00 | 288,200 | -0.15(-0.53%) |
Oct 06, 2006 | 28.35 | 28.42 | 27.80 | 28.15 | 259,700 | -0.32(-1.12%) |
Oct 05, 2006 | 28.15 | 28.61 | 28.13 | 28.47 | 363,300 | +0.32(+1.14%) |
Oct 04, 2006 | 27.77 | 28.45 | 27.43 | 28.15 | 299,500 | +0.28(+1.00%) |
Oct 03, 2006 | 27.87 | 28.03 | 27.20 | 27.87 | 551,500 | -0.05(-0.18%) |